ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Iheartmedia Inc (NQ: IHRT )

1.690 +0.190 (+12.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.500 1.720 1.500 1.690 604,644 +0.19(+12.67%)
Aug 22, 2024 1.560 1.565 1.490 1.500 199,938 -0.06(-3.85%)
Aug 21, 2024 1.500 1.560 1.460 1.560 230,056 +0.06(+4.00%)
Aug 20, 2024 1.580 1.580 1.500 1.500 306,927 -0.10(-6.25%)
Aug 19, 2024 1.420 1.600 1.420 1.600 584,115 +0.18(+12.68%)
Aug 16, 2024 1.430 1.470 1.390 1.420 243,191 +0.00(+0.00%)
Aug 15, 2024 1.350 1.455 1.310 1.420 650,093 +0.12(+9.23%)
Aug 14, 2024 1.330 1.340 1.230 1.300 354,716 -0.03(-2.26%)
Aug 13, 2024 1.280 1.330 1.250 1.330 540,690 +0.04(+3.10%)
Aug 12, 2024 1.320 1.325 1.280 1.290 499,702 -0.04(-3.01%)
Aug 09, 2024 1.470 1.500 1.300 1.330 621,601 -0.12(-8.28%)
Aug 08, 2024 1.510 1.630 1.440 1.450 349,979 +0.02(+1.40%)
Aug 07, 2024 1.630 1.650 1.410 1.430 755,116 -0.20(-12.27%)
Aug 06, 2024 1.460 1.720 1.450 1.630 938,213 +0.21(+14.79%)
Aug 05, 2024 1.370 1.540 1.300 1.420 939,024 -0.06(-4.05%)
Aug 02, 2024 1.590 1.674 1.410 1.480 807,755 -0.24(-13.95%)
Aug 01, 2024 1.810 1.828 1.600 1.720 762,400 -0.06(-3.37%)
Jul 31, 2024 1.770 1.885 1.695 1.780 907,445 +0.03(+1.71%)
Jul 30, 2024 1.650 1.750 1.590 1.750 570,194 +0.14(+8.70%)
Jul 29, 2024 1.710 1.760 1.575 1.610 1,057,670 -0.10(-5.85%)
Jul 26, 2024 1.600 1.720 1.570 1.710 912,126 +0.11(+6.87%)
Jul 25, 2024 1.550 1.660 1.470 1.600 556,845 +0.06(+3.90%)
Jul 24, 2024 1.560 1.605 1.530 1.540 757,808 -0.03(-2.22%)
Jul 23, 2024 1.430 1.589 1.400 1.575 930,071 +0.12(+8.25%)
Jul 22, 2024 1.350 1.470 1.320 1.455 853,827 +0.11(+8.58%)
Jul 19, 2024 1.320 1.370 1.270 1.340 645,256 +0.04(+3.08%)
Jul 18, 2024 1.310 1.420 1.280 1.300 847,571 +0.00(+0.00%)
Jul 17, 2024 1.350 1.410 1.270 1.300 750,370 -0.10(-7.14%)
Jul 16, 2024 1.340 1.470 1.275 1.400 1,477,931 +0.04(+2.94%)
Jul 15, 2024 1.260 1.360 1.230 1.360 719,498 +0.12(+10.12%)
Jul 12, 2024 1.240 1.390 1.225 1.235 932,715 -0.00(-0.40%)
Jul 11, 2024 1.110 1.240 1.075 1.240 1,112,331 +0.16(+14.81%)
Jul 10, 2024 1.090 1.110 1.060 1.080 481,261 +0.00(+0.00%)
Jul 09, 2024 1.090 1.090 1.035 1.080 522,240 -0.02(-1.82%)
Jul 08, 2024 1.080 1.135 1.060 1.100 434,462 +0.03(+2.80%)
Jul 05, 2024 1.120 1.160 1.060 1.070 895,782 -0.08(-6.96%)
Jul 03, 2024 1.180 1.185 1.140 1.150 297,163 -0.04(-3.36%)
Jul 02, 2024 1.100 1.240 1.050 1.190 892,450 +0.10(+9.17%)
Jul 01, 2024 1.090 1.140 1.030 1.090 1,091,643 +0.00(+0.00%)
Jun 28, 2024 1.030 1.140 1.030 1.090 1,684,836 +0.07(+6.86%)
Jun 27, 2024 1.050 1.080 1.010 1.020 712,087 +0.00(+0.00%)
Jun 26, 2024 1.010 1.050 1.000 1.020 738,780 -0.01(-0.97%)
Jun 25, 2024 1.060 1.060 0.9920 1.030 784,986 -0.03(-2.83%)
Jun 24, 2024 1.000 1.090 1.000 1.060 1,113,553 +0.06(+6.00%)
Jun 21, 2024 1.020 1.080 0.9901 1.000 3,596,373 -0.01(-0.99%)
Jun 20, 2024 1.100 1.129 0.9999 1.010 1,578,501 -0.07(-6.48%)
Jun 18, 2024 1.140 1.170 1.060 1.080 1,580,766 -0.05(-4.42%)
Jun 17, 2024 1.210 1.220 1.090 1.130 1,196,365 -0.08(-6.61%)
Jun 14, 2024 1.190 1.250 1.180 1.210 785,137 -0.01(-0.82%)
Jun 13, 2024 1.260 1.310 1.170 1.220 1,256,336 -0.04(-3.17%)
Jun 12, 2024 1.310 1.320 1.190 1.260 2,379,214 -0.02(-1.56%)
Jun 11, 2024 1.170 1.310 1.140 1.280 1,539,941 +0.12(+10.34%)
Jun 10, 2024 1.260 1.270 1.110 1.160 2,114,373 -0.09(-7.20%)
Jun 07, 2024 1.100 1.280 1.050 1.250 2,620,612 +0.15(+13.64%)
Jun 06, 2024 1.020 1.110 1.010 1.100 1,609,681 +0.07(+6.80%)
Jun 05, 2024 0.9800 1.050 0.9500 1.030 1,805,041 +0.06(+6.16%)
Jun 04, 2024 0.9866 0.9975 0.9304 0.9702 539,700 -0.02(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.